KissMeData/319400/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161153	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	-55	5	-1.83	712759670	239026	80.20	3005	3020	2955	3910	2110	3010	2982.00	0.60	-7635	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3479	82.08	2.16	12	0.20	36.00	1367.00	3755	20231107	-21.30	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	3755	-21.30	20231107	2450	20.61	20240805	2.72	N	319400	100	117 억	707542	N	N	200	N	N
3	20240930	151209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2975	-35	5	-1.16	647308575	216893	72.77	3005	3020	2960	3910	2110	3010	2984.42	0.60	-8884	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3503	82.64	2.18	12	0.18	36.00	1367.00	3755	20231107	-20.77	2450	20240805	21.43	3755	-20.77	20240112	2450	21.43	20240805	3755	-20.77	20231107	2450	21.43	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
4	20240930	141210	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-25	5	-0.83	526566270	176232	59.13	3005	3020	2970	3910	2110	3010	2987.87	0.60	-6229	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3515	82.92	2.18	12	0.15	36.00	1367.00	3755	20231107	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20231107	2450	21.84	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
5	20240930	131203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-20	5	-0.66	491089420	164320	55.13	3005	3020	2970	3910	2110	3010	2988.57	0.60	-3921	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3520	83.06	2.19	12	0.14	36.00	1367.00	3755	20231107	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20231107	2450	22.04	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
6	20240930	121200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-25	5	-0.83	456170340	152627	51.21	3005	3020	2970	3910	2110	3010	2988.75	0.60	-8548	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3515	82.92	2.18	12	0.13	36.00	1367.00	3755	20231107	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20231107	2450	21.84	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
7	20240930	111157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-25	5	-0.83	418154465	139866	46.93	3005	3020	2970	3910	2110	3010	2989.63	0.60	-4966	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3515	82.92	2.18	12	0.12	36.00	1367.00	3755	20231107	-20.51	2450	20240805	21.84	3755	-20.51	20240112	2450	21.84	20240805	3755	-20.51	20231107	2450	21.84	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
8	20240930	101158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-20	5	-0.66	274098420	91492	30.70	3005	3020	2975	3910	2110	3010	2995.82	0.60	-3553	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3520	83.06	2.19	12	0.08	36.00	1367.00	3755	20231107	-20.37	2450	20240805	22.04	3755	-20.37	20240112	2450	22.04	20240805	3755	-20.37	20231107	2450	22.04	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
9	20240930	091106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-10	5	-0.33	96540865	32081	10.76	3005	3020	3000	3910	2110	3010	3009.28	0.60	-14073	3076	3042	3021	2987	2966	3032	2977	118	900	100	2160	5	1	117741058	3532	83.33	2.19	12	0.03	36.00	1367.00	3755	20231107	-20.11	2450	20240805	22.45	3755	-20.11	20240112	2450	22.45	20240805	3755	-20.11	20231107	2450	22.45	20240805	2.72	N	319400	100	117 억	707542	N	N	419	N	N
10	20240927	161203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-35	5	-1.15	876354680	290578	74.41	3050	3055	3000	3955	2135	3045	3015.92	0.57	37756	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3544	83.61	2.20	12	0.25	36.00	1367.00	3755	20231107	-19.84	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	3755	-19.84	20231107	2450	22.86	20240805	2.70	N	319400	100	117 억	669933	N	N	419	N	N
11	20240927	151207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-25	5	-0.82	817804685	271134	69.43	3050	3055	3000	3955	2135	3045	3016.24	0.57	33785	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3556	83.89	2.21	12	0.23	36.00	1367.00	3755	20231107	-19.57	2450	20240805	23.27	3755	-19.57	20240112	2450	23.27	20240805	3755	-19.57	20231107	2450	23.27	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
12	20240927	141217	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-30	5	-0.99	700658110	232254	59.47	3050	3055	3000	3955	2135	3045	3016.78	0.57	23929	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3550	83.75	2.21	12	0.20	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20231107	2450	23.06	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
13	20240927	131200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-30	5	-0.99	656105705	217459	55.69	3050	3055	3000	3955	2135	3045	3017.15	0.57	23822	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3550	83.75	2.21	12	0.18	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20231107	2450	23.06	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
14	20240927	121200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-35	5	-1.15	578828410	191784	49.11	3050	3055	3000	3955	2135	3045	3018.13	0.57	14047	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3544	83.61	2.20	12	0.16	36.00	1367.00	3755	20231107	-19.84	2450	20240805	22.86	3755	-19.84	20240112	2450	22.86	20240805	3755	-19.84	20231107	2450	22.86	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
15	20240927	111204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-30	5	-0.99	506620505	167824	42.98	3050	3055	3000	3955	2135	3045	3018.76	0.57	12256	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3550	83.75	2.21	12	0.14	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20231107	2450	23.06	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
16	20240927	101202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-30	5	-0.99	358248670	118508	30.35	3050	3055	3010	3955	2135	3045	3022.99	0.57	6947	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3550	83.75	2.21	12	0.10	36.00	1367.00	3755	20231107	-19.71	2450	20240805	23.06	3755	-19.71	20240112	2450	23.06	20240805	3755	-19.71	20231107	2450	23.06	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
17	20240927	091205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-20	5	-0.66	103869825	34250	8.77	3050	3055	3010	3955	2135	3045	3032.70	0.57	-6977	3115	3080	3055	3020	2995	3097	3037	118	910	100	2190	5	1	117741058	3562	84.03	2.21	12	0.03	36.00	1367.00	3755	20231107	-19.44	2450	20240805	23.47	3755	-19.44	20240112	2450	23.47	20240805	3755	-19.44	20231107	2450	23.47	20240805	2.70	N	319400	100	117 억	669933	N	N	7257	N	N
18	20240926	161144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3045	10	2	0.33	1176869075	385363	57.64	3030	3090	3030	3945	2125	3035	3053.93	0.54	38895	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3585	84.58	2.23	12	0.33	36.00	1367.00	3755	20231107	-18.91	2450	20240805	24.29	3755	-18.91	20240112	2450	24.29	20240805	3755	-18.91	20231107	2450	24.29	20240805	2.69	N	319400	100	117 억	630988	N	N	7257	N	N
19	20240926	151150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	25	2	0.82	1095168820	358530	53.62	3030	3090	3030	3945	2125	3035	3054.61	0.54	36071	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3603	85.00	2.24	12	0.30	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
20	20240926	141156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3055	20	2	0.66	905701705	296456	44.34	3030	3090	3030	3945	2125	3035	3055.10	0.54	30210	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3597	84.86	2.23	12	0.25	36.00	1367.00	3755	20231107	-18.64	2450	20240805	24.69	3755	-18.64	20240112	2450	24.69	20240805	3755	-18.64	20231107	2450	24.69	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
21	20240926	131148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	25	2	0.82	781607185	255827	38.26	3030	3090	3030	3945	2125	3035	3055.23	0.54	25837	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3603	85.00	2.24	12	0.22	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
22	20240926	121156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3050	15	2	0.49	742076965	242892	36.33	3030	3090	3030	3945	2125	3035	3055.18	0.54	23585	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3591	84.72	2.23	12	0.21	36.00	1367.00	3755	20231107	-18.77	2450	20240805	24.49	3755	-18.77	20240112	2450	24.49	20240805	3755	-18.77	20231107	2450	24.49	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
23	20240926	111155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	25	2	0.82	661855955	216587	32.39	3030	3090	3030	3945	2125	3035	3055.85	0.54	18787	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3603	85.00	2.24	12	0.18	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
24	20240926	101158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3060	25	2	0.82	571593330	187066	27.98	3030	3090	3030	3945	2125	3035	3055.58	0.54	15801	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3603	85.00	2.24	12	0.16	36.00	1367.00	3755	20231107	-18.51	2450	20240805	24.90	3755	-18.51	20240112	2450	24.90	20240805	3755	-18.51	20231107	2450	24.90	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
25	20240926	091154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	40	2	1.32	323813035	106059	15.86	3030	3090	3030	3945	2125	3035	3053.16	0.54	17783	3161	3097	3066	3002	2971	3082	2987	118	910	100	2180	5	1	117741058	3621	85.42	2.25	12	0.09	36.00	1367.00	3755	20231107	-18.11	2450	20240805	25.51	3755	-18.11	20240112	2450	25.51	20240805	3755	-18.11	20231107	2450	25.51	20240805	2.69	N	319400	100	117 억	630988	N	N	1	N	N
26	20240925	161139	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	-75	5	-2.41	1997065955	647579	95.48	3130	3130	3035	4040	2180	3110	3084.02	0.46	91901	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3573	84.31	2.22	12	0.55	36.00	1367.00	3755	20231107	-19.17	2450	20240805	23.88	3755	-19.17	20240112	2450	23.88	20240805	3755	-19.17	20231107	2450	23.88	20240805	2.54	N	319400	100	117 억	541368	N	N	1	N	N
27	20240925	151151	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	-45	5	-1.45	1826272440	591379	87.19	3130	3130	3050	4040	2180	3110	3088.16	0.46	65126	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3609	85.14	2.24	12	0.50	36.00	1367.00	3755	20231107	-18.38	2450	20240805	25.10	3755	-18.38	20240112	2450	25.10	20240805	3755	-18.38	20231107	2450	25.10	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
28	20240925	141152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-15	5	-0.48	1296278475	418800	61.75	3130	3130	3075	4040	2180	3110	3095.22	0.46	73775	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3644	85.97	2.26	12	0.36	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
29	20240925	131144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	-10	5	-0.32	1149449005	371363	54.75	3130	3130	3075	4040	2180	3110	3095.22	0.46	88951	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3650	86.11	2.27	12	0.32	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
30	20240925	121152	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	-10	5	-0.32	1105921480	357312	52.68	3130	3130	3075	4040	2180	3110	3095.11	0.46	90516	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3650	86.11	2.27	12	0.30	36.00	1367.00	3755	20231107	-17.44	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
31	20240925	111148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	-5	5	-0.16	713907770	230501	33.99	3130	3130	3075	4040	2180	3110	3097.20	0.46	27510	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3656	86.25	2.27	12	0.20	36.00	1367.00	3755	20231107	-17.31	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
32	20240925	101145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	10	2	0.32	513451105	165907	24.46	3130	3130	3075	4040	2180	3110	3094.81	0.46	32019	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3674	86.67	2.28	12	0.14	36.00	1367.00	3755	20231107	-16.91	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20231107	2450	27.35	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
33	20240925	091157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-15	5	-0.48	182851885	59041	8.71	3130	3130	3075	4040	2180	3110	3097.03	0.46	10623	3196	3152	3106	3062	3016	3175	3085	118	930	100	2230	5	1	117741058	3644	85.97	2.26	12	0.05	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.54	N	319400	100	117 억	541368	N	N	833	N	N
34	20240924	161141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	10	2	0.32	2049277830	660562	12.04	3100	3150	3060	4030	2170	3100	3102.29	0.42	51408	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3662	86.39	2.28	12	0.56	36.00	1367.00	3755	20231107	-17.18	2450	20240805	26.94	3755	-17.18	20240112	2450	26.94	20240805	3755	-17.18	20231107	2450	26.94	20240805	2.52	N	319400	100	117 억	489187	N	N	833	N	N
35	20240924	151144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	5	2	0.16	1937789425	624705	11.39	3100	3150	3060	4030	2170	3100	3101.93	0.42	49600	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3656	86.25	2.27	12	0.53	36.00	1367.00	3755	20231107	-17.31	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
36	20240924	141133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	-25	5	-0.81	1509437055	486793	8.87	3100	3150	3060	4030	2170	3100	3100.78	0.42	66207	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3621	85.42	2.25	12	0.41	36.00	1367.00	3755	20231107	-18.11	2450	20240805	25.51	3755	-18.11	20240112	2450	25.51	20240805	3755	-18.11	20231107	2450	25.51	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
37	20240924	131142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	-20	5	-0.65	1344804185	433316	7.90	3100	3150	3060	4030	2170	3100	3103.52	0.42	41956	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3626	85.56	2.25	12	0.37	36.00	1367.00	3755	20231107	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20231107	2450	25.71	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
38	20240924	121136	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	-5	5	-0.16	1235550465	397913	7.25	3100	3150	3060	4030	2170	3100	3105.08	0.42	34693	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3644	85.97	2.26	12	0.34	36.00	1367.00	3755	20231107	-17.58	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
39	20240924	111144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	-10	5	-0.32	1082984845	348593	6.35	3100	3150	3060	4030	2170	3100	3106.74	0.42	28906	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3638	85.83	2.26	12	0.30	36.00	1367.00	3755	20231107	-17.71	2450	20240805	26.12	3755	-17.71	20240112	2450	26.12	20240805	3755	-17.71	20231107	2450	26.12	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
40	20240924	101142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	35	2	1.13	817945895	263281	4.80	3100	3150	3060	4030	2170	3100	3106.75	0.42	18092	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3691	87.08	2.29	12	0.22	36.00	1367.00	3755	20231107	-16.51	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
41	20240924	091146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	-20	5	-0.65	263776075	85137	1.55	3100	3130	3070	4030	2170	3100	3098.25	0.42	-12840	3336	3217	3131	3012	2926	3277	3072	118	930	100	2230	5	1	117741058	3626	85.56	2.25	12	0.07	36.00	1367.00	3755	20231107	-17.98	2450	20240805	25.71	3755	-17.98	20240112	2450	25.71	20240805	3755	-17.98	20231107	2450	25.71	20240805	2.52	N	319400	100	117 억	489187	N	N	1303	N	N
42	20240923	161137	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	125	2	4.20	17248869075	5443666	2818.71	3070	3250	3045	3865	2085	2975	3168.66	0.54	-147996	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3650	86.11	2.27	12	4.62	36.00	1367.00	3850	20230912	-19.48	2450	20240805	26.53	3755	-17.44	20240112	2450	26.53	20240805	3755	-17.44	20231107	2450	26.53	20240805	2.50	N	319400	100	117 억	639224	N	N	1303	N	N
43	20240923	151141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	130	2	4.37	16788942085	5295400	2741.94	3070	3250	3045	3865	2085	2975	3170.48	0.54	-178192	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3656	86.25	2.27	12	4.50	36.00	1367.00	3850	20230912	-19.35	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
44	20240923	141147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3120	145	2	4.87	16332843460	5148780	2666.02	3070	3250	3045	3865	2085	2975	3172.18	0.54	-188980	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3674	86.67	2.28	12	4.37	36.00	1367.00	3850	20230912	-18.96	2450	20240805	27.35	3755	-16.91	20240112	2450	27.35	20240805	3755	-16.91	20231107	2450	27.35	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
45	20240923	131142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3135	160	2	5.38	15809056300	4980215	2578.74	3070	3250	3045	3865	2085	2975	3174.37	0.54	-196248	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3691	87.08	2.29	12	4.23	36.00	1367.00	3850	20230912	-18.57	2450	20240805	27.96	3755	-16.51	20240112	2450	27.96	20240805	3755	-16.51	20231107	2450	27.96	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
46	20240923	121143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	120	2	4.03	14780248655	4652200	2408.89	3070	3250	3045	3865	2085	2975	3177.05	0.54	-171380	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3644	85.97	2.26	12	3.95	36.00	1367.00	3850	20230912	-19.61	2450	20240805	26.33	3755	-17.58	20240112	2450	26.33	20240805	3755	-17.58	20231107	2450	26.33	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
47	20240923	111142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	130	2	4.37	14132422145	4442907	2300.52	3070	3250	3045	3865	2085	2975	3180.90	0.54	-199301	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3656	86.25	2.27	12	3.77	36.00	1367.00	3850	20230912	-19.35	2450	20240805	26.73	3755	-17.31	20240112	2450	26.73	20240805	3755	-17.31	20231107	2450	26.73	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
48	20240923	101140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	185	2	6.22	12432729630	3900456	2019.64	3070	3250	3045	3865	2085	2975	3187.51	0.54	-230785	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3721	87.78	2.31	12	3.31	36.00	1367.00	3850	20230912	-17.92	2450	20240805	28.98	3755	-15.85	20240112	2450	28.98	20240805	3755	-15.85	20231107	2450	28.98	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
49	20240923	091141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	205	2	6.89	6031524965	1891598	979.46	3070	3250	3045	3865	2085	2975	3188.59	0.54	-85013	3008	2991	2978	2961	2948	3000	2970	118	890	100	2140	5	1	117741058	3744	88.33	2.33	12	1.61	36.00	1367.00	3850	20230912	-17.40	2450	20240805	29.80	3755	-15.31	20240112	2450	29.80	20240805	3755	-15.31	20231107	2450	29.80	20240805	2.50	N	319400	100	117 억	639224	N	N	0	N	N
50	20240913	161042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	25	2	0.86	456656080	155531	107.22	2950	2960	2915	3795	2045	2920	2936.08	0.52	34108	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3467	81.81	2.15	12	0.13	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	3755	-21.57	20231107	2450	20.20	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
51	20240913	151053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2955	35	2	1.20	437227665	148937	102.68	2950	2960	2915	3795	2045	2920	2935.66	0.52	31980	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3479	82.08	2.16	12	0.13	36.00	1367.00	4015	20230908	-26.40	2450	20240805	20.61	3755	-21.30	20240112	2450	20.61	20240805	3755	-21.30	20231107	2450	20.61	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
52	20240913	141054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	30	2	1.03	320566860	109441	75.45	2950	2950	2915	3795	2045	2920	2929.14	0.52	15256	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3473	81.94	2.16	12	0.09	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	3755	-21.44	20231107	2450	20.41	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
53	20240913	131048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	10	2	0.34	209864260	71775	49.48	2950	2950	2915	3795	2045	2920	2923.92	0.52	4332	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3450	81.39	2.14	12	0.06	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	3755	-21.97	20231107	2450	19.59	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
54	20240913	121050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	157643430	53956	37.20	2950	2950	2915	3795	2045	2920	2921.71	0.52	4320	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3444	81.25	2.14	12	0.05	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20231107	2450	19.39	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
55	20240913	111053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	128990070	44142	30.43	2950	2950	2915	3795	2045	2920	2922.17	0.52	3152	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3444	81.25	2.14	12	0.04	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20231107	2450	19.39	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
56	20240913	101055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	77024515	26349	18.17	2950	2950	2915	3795	2045	2920	2923.25	0.52	3152	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3444	81.25	2.14	12	0.02	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20231107	2450	19.39	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
57	20240913	091057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	16873075	5756	3.97	2950	2950	2920	3795	2045	2920	2931.52	0.52	615	2960	2940	2905	2885	2850	2950	2895	118	875	100	2100	5	1	117741058	3444	81.25	2.14	12	0.00	36.00	1367.00	4015	20230908	-27.15	2450	20240805	19.39	3755	-22.10	20240112	2450	19.39	20240805	3755	-22.10	20231107	2450	19.39	20240805	2.51	N	319400	100	117 억	610293	N	N	0	N	N
58	20240912	161034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	65	2	2.28	416117055	143154	91.92	2870	2925	2870	3710	2000	2855	2906.76	0.49	31562	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3438	81.11	2.14	12	0.12	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3850	-24.16	20230912	2450	19.18	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
59	20240912	151048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	55	2	1.93	381467585	131288	84.30	2870	2920	2870	3710	2000	2855	2905.58	0.49	28120	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3426	80.83	2.13	12	0.11	36.00	1367.00	4015	20230908	-27.52	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3850	-24.42	20230912	2450	18.78	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
60	20240912	141053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	55	2	1.93	311996735	107415	68.97	2870	2920	2870	3710	2000	2855	2904.59	0.49	11979	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3426	80.83	2.13	12	0.09	36.00	1367.00	4015	20230908	-27.52	2450	20240805	18.78	3755	-22.50	20240112	2450	18.78	20240805	3850	-24.42	20230912	2450	18.78	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
61	20240912	131044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	50	2	1.75	284931030	98084	62.98	2870	2920	2870	3710	2000	2855	2904.97	0.49	7935	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3420	80.69	2.13	12	0.08	36.00	1367.00	4015	20230908	-27.65	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3850	-24.55	20230912	2450	18.57	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
62	20240912	121042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	50	2	1.75	265854880	91521	58.77	2870	2920	2870	3710	2000	2855	2904.85	0.49	4523	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3420	80.69	2.13	12	0.08	36.00	1367.00	4015	20230908	-27.65	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3850	-24.55	20230912	2450	18.57	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
63	20240912	111041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	65	2	2.28	262263515	90286	57.97	2870	2920	2870	3710	2000	2855	2904.81	0.49	4398	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3438	81.11	2.14	12	0.08	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	3850	-24.16	20230912	2450	19.18	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
64	20240912	101044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	50	2	1.75	225284900	77582	49.82	2870	2920	2870	3710	2000	2855	2903.83	0.49	-285	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3420	80.69	2.13	12	0.07	36.00	1367.00	4015	20230908	-27.65	2450	20240805	18.57	3755	-22.64	20240112	2450	18.57	20240805	3850	-24.55	20230912	2450	18.57	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
65	20240912	091044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	35	2	1.23	67511845	23332	14.98	2870	2920	2870	3710	2000	2855	2893.53	0.49	-3991	2911	2882	2856	2827	2801	2897	2842	118	855	100	2050	5	1	117741058	3403	80.28	2.11	12	0.02	36.00	1367.00	4015	20230908	-28.02	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	3850	-24.94	20230912	2450	17.96	20240805	2.53	N	319400	100	117 억	577514	N	N	0	N	N
66	20240911	161024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	20	2	0.71	442924670	155254	110.65	2835	2885	2830	3685	1985	2835	2852.90	0.49	1301	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3362	79.31	2.09	12	0.13	36.00	1367.00	4015	20230908	-28.89	2450	20240805	16.53	3755	-23.97	20240112	2450	16.53	20240805	4000	-28.62	20230911	2450	16.53	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
67	20240911	151028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	5	2	0.18	425472520	149132	106.29	2835	2885	2830	3685	1985	2835	2852.99	0.49	815	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3344	78.89	2.08	12	0.13	36.00	1367.00	4015	20230908	-29.27	2450	20240805	15.92	3755	-24.37	20240112	2450	15.92	20240805	4000	-29.00	20230911	2450	15.92	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
68	20240911	141031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	5	2	0.18	287565225	100601	71.70	2835	2885	2835	3685	1985	2835	2858.47	0.49	2285	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3344	78.89	2.08	12	0.09	36.00	1367.00	4015	20230908	-29.27	2450	20240805	15.92	3755	-24.37	20240112	2450	15.92	20240805	4000	-29.00	20230911	2450	15.92	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
69	20240911	131026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	25	2	0.88	243596150	85187	60.71	2835	2885	2835	3685	1985	2835	2859.55	0.49	2458	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3367	79.44	2.09	12	0.07	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4000	-28.50	20230911	2450	16.73	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
70	20240911	121031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	25	2	0.88	218223980	76306	54.39	2835	2885	2835	3685	1985	2835	2859.85	0.49	2275	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3367	79.44	2.09	12	0.06	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4000	-28.50	20230911	2450	16.73	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
71	20240911	111021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	25	2	0.88	181265155	63348	45.15	2835	2885	2835	3685	1985	2835	2861.42	0.49	186	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3367	79.44	2.09	12	0.05	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4000	-28.50	20230911	2450	16.73	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
72	20240911	101016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	45	2	1.59	139702100	48823	34.80	2835	2885	2835	3685	1985	2835	2861.40	0.49	1251	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3391	80.00	2.11	12	0.04	36.00	1367.00	4015	20230908	-28.27	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	4000	-28.00	20230911	2450	17.55	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
73	20240911	091033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	15	2	0.53	1197745	422	0.30	2835	2850	2835	3685	1985	2835	2838.26	0.49	-21	2898	2866	2848	2816	2798	2857	2807	118	850	100	2040	5	1	117741058	3356	79.17	2.08	12	0.00	36.00	1367.00	4015	20230908	-29.02	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	4000	-28.75	20230911	2450	16.33	20240805	2.53	N	319400	100	117 억	576444	N	N	167	N	N
74	20240910	161019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	-25	5	-0.87	400103840	140001	101.36	2850	2880	2830	3715	2005	2860	2857.93	0.52	-41806	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3338	78.75	2.07	12	0.12	36.00	1367.00	4015	20230908	-29.39	2450	20240805	15.71	3755	-24.50	20240112	2450	15.71	20240805	4000	-29.12	20230911	2450	15.71	20240805	2.54	N	319400	100	117 억	616261	N	N	167	N	N
75	20240910	151031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	-15	5	-0.52	388365315	135861	98.36	2850	2880	2830	3715	2005	2860	2858.55	0.52	-41270	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3350	79.03	2.08	12	0.12	36.00	1367.00	4015	20230908	-29.14	2450	20240805	16.12	3755	-24.23	20240112	2450	16.12	20240805	4000	-28.88	20230911	2450	16.12	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
76	20240910	141021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	5	2	0.17	320925055	112221	81.25	2850	2880	2845	3715	2005	2860	2859.76	0.52	-30529	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.10	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4000	-28.38	20230911	2450	16.94	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
77	20240910	131022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	5	2	0.17	242809450	84861	61.44	2850	2880	2850	3715	2005	2860	2861.26	0.52	-10760	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.07	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4000	-28.38	20230911	2450	16.94	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
78	20240910	121022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	5	2	0.17	160313515	56060	40.59	2850	2880	2850	3715	2005	2860	2859.68	0.52	-7370	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.05	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4000	-28.38	20230911	2450	16.94	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
79	20240910	111020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-5	5	-0.17	109219105	38187	27.65	2850	2880	2850	3715	2005	2860	2860.11	0.52	-5170	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3362	79.31	2.09	12	0.03	36.00	1367.00	4015	20230908	-28.89	2450	20240805	16.53	3755	-23.97	20240112	2450	16.53	20240805	4000	-28.62	20230911	2450	16.53	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
80	20240910	101024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	5	2	0.17	70932115	24790	17.95	2850	2880	2850	3715	2005	2860	2861.32	0.52	-1302	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.02	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4000	-28.38	20230911	2450	16.94	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
81	20240910	091020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	0	3	0.00	10378895	3632	2.63	2850	2880	2850	3715	2005	2860	2857.63	0.52	402	2910	2885	2835	2810	2760	2897	2822	118	855	100	2050	5	1	117741058	3367	79.44	2.09	12	0.00	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4000	-28.50	20230911	2450	16.73	20240805	2.54	N	319400	100	117 억	616261	N	N	138	N	N
82	20240909	161002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	20	2	0.70	383393530	135069	54.37	2785	2860	2785	3690	1990	2840	2838.47	0.49	40470	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3367	79.44	2.09	12	0.11	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4000	-28.50	20230911	2450	16.73	20240805	2.56	N	319400	100	117 억	577008	N	N	138	N	N
83	20240909	151013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	10	2	0.35	365560445	128824	51.86	2785	2860	2785	3690	1990	2840	2837.67	0.49	40287	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3356	79.17	2.08	12	0.11	36.00	1367.00	4015	20230908	-29.02	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	4000	-28.75	20230911	2450	16.33	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
84	20240909	141014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	10	2	0.35	336091590	118498	47.70	2785	2860	2785	3690	1990	2840	2836.26	0.49	38871	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3356	79.17	2.08	12	0.10	36.00	1367.00	4015	20230908	-29.02	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	4000	-28.75	20230911	2450	16.33	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
85	20240909	131010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	0	3	0.00	292464665	103140	41.52	2785	2860	2785	3690	1990	2840	2835.61	0.49	34753	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3344	78.89	2.08	12	0.09	36.00	1367.00	4015	20230908	-29.27	2450	20240805	15.92	3755	-24.37	20240112	2450	15.92	20240805	4000	-29.00	20230911	2450	15.92	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
86	20240909	121006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	20	2	0.70	246929360	87135	35.08	2785	2860	2785	3690	1990	2840	2833.87	0.49	34077	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3367	79.44	2.09	12	0.07	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4000	-28.50	20230911	2450	16.73	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
87	20240909	111008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	5	2	0.18	158918840	56235	22.64	2785	2850	2785	3690	1990	2840	2825.96	0.49	15147	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3350	79.03	2.08	12	0.05	36.00	1367.00	4015	20230908	-29.14	2450	20240805	16.12	3755	-24.23	20240112	2450	16.12	20240805	4000	-28.88	20230911	2450	16.12	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
88	20240909	101009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	5	2	0.18	132501180	46934	18.89	2785	2850	2785	3690	1990	2840	2823.12	0.49	8600	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3350	79.03	2.08	12	0.04	36.00	1367.00	4015	20230908	-29.14	2450	20240805	16.12	3755	-24.23	20240112	2450	16.12	20240805	4000	-28.88	20230911	2450	16.12	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
89	20240909	091003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2810	-30	5	-1.06	28107365	10039	4.04	2785	2830	2785	3690	1990	2840	2799.62	0.49	2089	2913	2876	2823	2786	2733	2895	2805	118	850	100	2040	5	1	117741058	3309	78.06	2.06	12	0.01	36.00	1367.00	4015	20230908	-30.01	2450	20240805	14.69	3755	-25.17	20240112	2450	14.69	20240805	4000	-29.75	20230911	2450	14.69	20240805	2.56	N	319400	100	117 억	577008	N	N	83	N	N
90	20240906	160950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	30	2	1.07	693892720	246605	122.91	2795	2860	2770	3650	1970	2810	2813.77	0.50	-10319	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3344	78.89	2.08	12	0.21	36.00	1367.00	4015	20230908	-29.27	2450	20240805	15.92	3755	-24.37	20240112	2450	15.92	20240805	4015	-29.27	20230908	2450	15.92	20240805	2.59	N	319400	100	117 억	588124	N	N	83	N	N
91	20240906	151006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	25	2	0.89	663213790	235747	117.50	2795	2860	2770	3650	1970	2810	2813.24	0.50	-10359	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3338	78.75	2.07	12	0.20	36.00	1367.00	4015	20230908	-29.39	2450	20240805	15.71	3755	-24.50	20240112	2450	15.71	20240805	4015	-29.39	20230908	2450	15.71	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
92	20240906	141015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2825	15	2	0.53	437406915	156347	77.93	2795	2830	2770	3650	1970	2810	2797.67	0.50	-5364	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3326	78.47	2.07	12	0.13	36.00	1367.00	4015	20230908	-29.64	2450	20240805	15.31	3755	-24.77	20240112	2450	15.31	20240805	4015	-29.64	20230908	2450	15.31	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
93	20240906	131008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2810	0	3	0.00	347733655	124486	62.05	2795	2830	2770	3650	1970	2810	2793.36	0.50	-17587	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3309	78.06	2.06	12	0.11	36.00	1367.00	4015	20230908	-30.01	2450	20240805	14.69	3755	-25.17	20240112	2450	14.69	20240805	4015	-30.01	20230908	2450	14.69	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
94	20240906	121007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2800	-10	5	-0.36	318335630	114008	56.82	2795	2830	2770	3650	1970	2810	2792.22	0.50	-17060	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3297	77.78	2.05	12	0.10	36.00	1367.00	4015	20230908	-30.26	2450	20240805	14.29	3755	-25.43	20240112	2450	14.29	20240805	4015	-30.26	20230908	2450	14.29	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
95	20240906	111008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	-15	5	-0.53	289113515	103544	51.61	2795	2830	2770	3650	1970	2810	2792.18	0.50	-16732	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3291	77.64	2.04	12	0.09	36.00	1367.00	4015	20230908	-30.39	2450	20240805	14.08	3755	-25.57	20240112	2450	14.08	20240805	4015	-30.39	20230908	2450	14.08	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
96	20240906	101003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2790	-20	5	-0.71	179095955	64034	31.92	2795	2830	2770	3650	1970	2810	2796.89	0.50	-14893	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3285	77.50	2.04	12	0.05	36.00	1367.00	4015	20230908	-30.51	2450	20240805	13.88	3755	-25.70	20240112	2450	13.88	20240805	4015	-30.51	20230908	2450	13.88	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
97	20240906	091006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2815	5	2	0.18	39332580	13998	6.98	2795	2830	2795	3650	1970	2810	2809.87	0.50	-417	2896	2852	2826	2782	2756	2840	2770	118	840	100	2020	5	1	117741058	3314	78.19	2.06	12	0.01	36.00	1367.00	4015	20230908	-29.89	2450	20240805	14.90	3755	-25.03	20240112	2450	14.90	20240805	4015	-29.89	20230908	2450	14.90	20240805	2.59	N	319400	100	117 억	588124	N	N	692	N	N
98	20240905	160949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2810	-40	5	-1.40	554925600	196250	59.70	2850	2870	2800	3705	1995	2850	2827.65	0.53	-32950	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3309	78.06	2.06	12	0.17	36.00	1367.00	4015	20230908	-30.01	2450	20240805	14.69	3755	-25.17	20240112	2450	14.69	20240805	4015	-30.01	20230908	2450	14.69	20240805	2.59	N	319400	100	117 억	621074	N	N	692	N	N
99	20240905	151006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2815	-35	5	-1.23	518208740	183186	55.73	2850	2870	2800	3705	1995	2850	2828.87	0.53	-32688	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3314	78.19	2.06	12	0.16	36.00	1367.00	4015	20230908	-29.89	2450	20240805	14.90	3755	-25.03	20240112	2450	14.90	20240805	4015	-29.89	20230908	2450	14.90	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
100	20240905	141000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2805	-45	5	-1.58	440038945	155377	47.27	2850	2870	2800	3705	1995	2850	2832.07	0.53	-34001	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3303	77.92	2.05	12	0.13	36.00	1367.00	4015	20230908	-30.14	2450	20240805	14.49	3755	-25.30	20240112	2450	14.49	20240805	4015	-30.14	20230908	2450	14.49	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
101	20240905	131000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2810	-40	5	-1.40	355826415	125510	38.18	2850	2870	2800	3705	1995	2850	2835.04	0.53	-31526	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3309	78.06	2.06	12	0.11	36.00	1367.00	4015	20230908	-30.01	2450	20240805	14.69	3755	-25.17	20240112	2450	14.69	20240805	4015	-30.01	20230908	2450	14.69	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
102	20240905	121001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2830	-20	5	-0.70	225168360	79072	24.05	2850	2870	2820	3705	1995	2850	2847.64	0.53	-20686	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3332	78.61	2.07	12	0.07	36.00	1367.00	4015	20230908	-29.51	2450	20240805	15.51	3755	-24.63	20240112	2450	15.51	20240805	4015	-29.51	20230908	2450	15.51	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
103	20240905	110956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	-5	5	-0.18	191053685	66991	20.38	2850	2870	2825	3705	1995	2850	2851.93	0.53	-17851	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3350	79.03	2.08	12	0.06	36.00	1367.00	4015	20230908	-29.14	2450	20240805	16.12	3755	-24.23	20240112	2450	16.12	20240805	4015	-29.14	20230908	2450	16.12	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
104	20240905	100957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	15	2	0.53	65028170	22759	6.92	2850	2870	2850	3705	1995	2850	2857.25	0.53	205	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.02	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4015	-28.64	20230908	2450	16.94	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
105	20240905	091004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	15	2	0.53	7509695	2629	0.80	2850	2865	2850	3705	1995	2850	2856.48	0.53	-196	2916	2882	2856	2822	2796	2870	2810	118	855	100	2050	5	1	117741058	3373	79.58	2.10	12	0.00	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4015	-28.64	20230908	2450	16.94	20240805	2.59	N	319400	100	117 억	621074	N	N	1079	N	N
106	20240904	160939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-90	5	-3.06	934583815	327395	192.05	2890	2890	2830	3820	2060	2940	2854.61	0.59	-74448	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3356	79.17	2.08	12	0.28	36.00	1367.00	4015	20230908	-29.02	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	4015	-29.02	20230908	2450	16.33	20240805	2.60	N	319400	100	117 억	694629	N	N	1079	N	N
107	20240904	150948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	-105	5	-3.57	897270040	314285	184.36	2890	2890	2830	3820	2060	2940	2854.96	0.59	-72850	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3338	78.75	2.07	12	0.27	36.00	1367.00	4015	20230908	-29.39	2450	20240805	15.71	3755	-24.50	20240112	2450	15.71	20240805	4015	-29.39	20230908	2450	15.71	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
108	20240904	140952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-90	5	-3.06	733391665	256545	150.49	2890	2890	2830	3820	2060	2940	2858.73	0.59	-71661	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3356	79.17	2.08	12	0.22	36.00	1367.00	4015	20230908	-29.02	2450	20240805	16.33	3755	-24.10	20240112	2450	16.33	20240805	4015	-29.02	20230908	2450	16.33	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
109	20240904	130947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-80	5	-2.72	597514825	208878	122.53	2890	2890	2830	3820	2060	2940	2860.59	0.59	-55966	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3367	79.44	2.09	12	0.18	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4015	-28.77	20230908	2450	16.73	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
110	20240904	120946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-75	5	-2.55	505404615	176640	103.62	2890	2890	2830	3820	2060	2940	2861.21	0.59	-54285	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3373	79.58	2.10	12	0.15	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4015	-28.64	20230908	2450	16.94	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
111	20240904	110942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-75	5	-2.55	459621905	160648	94.24	2890	2890	2830	3820	2060	2940	2861.05	0.59	-51398	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3373	79.58	2.10	12	0.14	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4015	-28.64	20230908	2450	16.94	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
112	20240904	100944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-80	5	-2.72	409982865	143389	84.11	2890	2890	2830	3820	2060	2940	2859.24	0.59	-43365	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3367	79.44	2.09	12	0.12	36.00	1367.00	4015	20230908	-28.77	2450	20240805	16.73	3755	-23.83	20240112	2450	16.73	20240805	4015	-28.77	20230908	2450	16.73	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
113	20240904	090950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2865	-75	5	-2.55	156254265	54382	31.90	2890	2890	2850	3820	2060	2940	2873.27	0.59	-21483	2996	2967	2936	2907	2876	2982	2922	118	880	100	2110	5	1	117741058	3373	79.58	2.10	12	0.05	36.00	1367.00	4015	20230908	-28.64	2450	20240805	16.94	3755	-23.70	20240112	2450	16.94	20240805	4015	-28.64	20230908	2450	16.94	20240805	2.60	N	319400	100	117 억	694629	N	N	607	N	N
114	20240903	160932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	50	2	1.73	499172705	170034	96.35	2905	2965	2905	3755	2025	2890	2935.72	0.57	27934	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3462	81.67	2.15	12	0.14	36.00	1367.00	4015	20230908	-26.77	2450	20240805	20.00	3755	-21.70	20240112	2450	20.00	20240805	4015	-26.77	20230908	2450	20.00	20240805	2.62	N	319400	100	117 억	667115	N	N	607	N	N
115	20240903	150941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	40	2	1.38	479859430	163464	92.62	2905	2965	2905	3755	2025	2890	2935.57	0.57	25815	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3450	81.39	2.14	12	0.14	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
116	20240903	140941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	45	2	1.56	431787190	147091	83.35	2905	2965	2905	3755	2025	2890	2935.51	0.57	26454	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3456	81.53	2.15	12	0.12	36.00	1367.00	4015	20230908	-26.90	2450	20240805	19.80	3755	-21.84	20240112	2450	19.80	20240805	4015	-26.90	20230908	2450	19.80	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
117	20240903	130942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	60	2	2.08	411748200	140266	79.48	2905	2965	2905	3755	2025	2890	2935.48	0.57	26221	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3473	81.94	2.16	12	0.12	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
118	20240903	120929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	60	2	2.08	359510635	122506	69.42	2905	2965	2905	3755	2025	2890	2934.64	0.57	24101	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3473	81.94	2.16	12	0.10	36.00	1367.00	4015	20230908	-26.53	2450	20240805	20.41	3755	-21.44	20240112	2450	20.41	20240805	4015	-26.53	20230908	2450	20.41	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
119	20240903	110929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	55	2	1.90	259364460	88593	50.20	2905	2955	2905	3755	2025	2890	2927.60	0.57	12529	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3467	81.81	2.15	12	0.08	36.00	1367.00	4015	20230908	-26.65	2450	20240805	20.20	3755	-21.57	20240112	2450	20.20	20240805	4015	-26.65	20230908	2450	20.20	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
120	20240903	100928	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2930	40	2	1.38	116201435	39834	22.57	2905	2930	2905	3755	2025	2890	2917.14	0.57	10974	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3450	81.39	2.14	12	0.03	36.00	1367.00	4015	20230908	-27.02	2450	20240805	19.59	3755	-21.97	20240112	2450	19.59	20240805	4015	-27.02	20230908	2450	19.59	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
121	20240903	090932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	30	2	1.04	50380855	17309	9.81	2905	2925	2905	3755	2025	2890	2910.67	0.57	4731	2916	2902	2886	2872	2856	2905	2875	118	865	100	2080	5	1	117741058	3438	81.11	2.14	12	0.01	36.00	1367.00	4015	20230908	-27.27	2450	20240805	19.18	3755	-22.24	20240112	2450	19.18	20240805	4015	-27.27	20230908	2450	19.18	20240805	2.62	N	319400	100	117 억	667115	N	N	88	N	N
122	20240902	160921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	10	2	0.35	503738105	174784	84.22	2890	2900	2870	3740	2020	2880	2882.05	0.55	21923	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3403	80.28	2.11	12	0.15	36.00	1367.00	4015	20230908	-28.02	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	4015	-28.02	20230908	2450	17.96	20240805	2.65	N	319400	100	117 억	645664	N	N	88	N	N
123	20240902	150936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	10	2	0.35	495019910	171764	82.77	2890	2900	2870	3740	2020	2880	2881.98	0.55	21531	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3403	80.28	2.11	12	0.15	36.00	1367.00	4015	20230908	-28.02	2450	20240805	17.96	3755	-23.04	20240112	2450	17.96	20240805	4015	-28.02	20230908	2450	17.96	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N
124	20240902	140933	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	5	2	0.17	422197475	146472	70.58	2890	2900	2870	3740	2020	2880	2882.44	0.55	16442	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3397	80.14	2.11	12	0.12	36.00	1367.00	4015	20230908	-28.14	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	4015	-28.14	20230908	2450	17.76	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N
125	20240902	130930	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	359642845	124770	60.12	2890	2900	2870	3740	2020	2880	2882.45	0.55	5736	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3391	80.00	2.11	12	0.11	36.00	1367.00	4015	20230908	-28.27	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	4015	-28.27	20230908	2450	17.55	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N
126	20240902	120934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	285879750	99137	47.77	2890	2900	2870	3740	2020	2880	2883.68	0.55	-520	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3391	80.00	2.11	12	0.08	36.00	1367.00	4015	20230908	-28.27	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	4015	-28.27	20230908	2450	17.55	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N
127	20240902	110923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	225310395	78073	37.62	2890	2900	2880	3740	2020	2880	2885.89	0.55	334	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3391	80.00	2.11	12	0.07	36.00	1367.00	4015	20230908	-28.27	2450	20240805	17.55	3755	-23.30	20240112	2450	17.55	20240805	4015	-28.27	20230908	2450	17.55	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N
128	20240902	100923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	5	2	0.17	157887760	54727	26.37	2890	2900	2880	3740	2020	2880	2885.01	0.55	1080	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3397	80.14	2.11	12	0.05	36.00	1367.00	4015	20230908	-28.14	2450	20240805	17.76	3755	-23.17	20240112	2450	17.76	20240805	4015	-28.14	20230908	2450	17.76	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N
129	20240902	090918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2895	15	2	0.52	36642410	12716	6.13	2890	2900	2880	3740	2020	2880	2881.60	0.55	6919	2973	2926	2898	2851	2823	2912	2837	118	860	100	2070	5	1	117741058	3409	80.42	2.12	12	0.01	36.00	1367.00	4015	20230908	-27.90	2450	20240805	18.16	3755	-22.90	20240112	2450	18.16	20240805	4015	-27.90	20230908	2450	18.16	20240805	2.65	N	319400	100	117 억	645664	N	N	40	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History